Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.90	17.99	16.21	16.89	21,716,472	-1.10(-6.11%)
Jan 30, 2008	18.18	18.25	17.81	17.99	10,038,163	-0.36(-1.96%)
Jan 29, 2008	18.84	18.93	18.07	18.35	8,644,179	-0.37(-1.98%)
Jan 28, 2008	18.13	18.73	17.80	18.72	6,120,585	+0.70(+3.88%)
Jan 25, 2008	18.63	18.67	18.00	18.02	6,180,764	-0.43(-2.33%)
Jan 24, 2008	18.14	18.61	17.71	18.45	7,706,131	+0.21(+1.15%)
Jan 23, 2008	16.71	18.29	16.59	18.24	12,346,021	+1.05(+6.11%)
Jan 22, 2008	16.82	17.51	16.82	17.19	9,220,508	-0.40(-2.27%)
Jan 21, 2008	17.54	17.87	17.01	17.59	10,986,071	+0.00(+0.00%)
Jan 18, 2008	17.54	17.87	17.01	17.59	10,986,071	+0.56(+3.29%)
Jan 17, 2008	17.39	17.72	17.02	17.03	6,370,122	-0.33(-1.90%)
Jan 16, 2008	16.80	17.77	16.69	17.36	9,519,168	+0.58(+3.46%)
Jan 15, 2008	17.26	17.37	16.68	16.78	8,238,543	-0.80(-4.55%)
Jan 14, 2008	17.55	17.63	17.25	17.58	4,460,042	+0.44(+2.57%)
Jan 11, 2008	17.41	17.60	17.05	17.14	6,251,911	-0.47(-2.67%)
Jan 10, 2008	17.54	17.69	17.31	17.61	7,453,726	-0.12(-0.68%)
Jan 09, 2008	17.55	17.93	17.27	17.73	8,863,220	+0.01(+0.06%)
Jan 08, 2008	18.23	18.69	17.71	17.72	9,213,366	-0.53(-2.90%)
Jan 07, 2008	18.04	18.39	17.88	18.25	6,330,894	+0.18(+1.00%)
Jan 04, 2008	18.69	18.69	17.92	18.07	11,480,594	-0.68(-3.63%)
Jan 03, 2008	18.63	18.85	18.48	18.75	7,852,777	+0.22(+1.19%)
Jan 02, 2008	19.25	19.47	18.27	18.53	9,928,060	-0.79(-4.09%)
Jan 01, 2008	19.30	19.48	19.19	19.32	2,238,894	+0.00(+0.00%)
Dec 31, 2007	19.30	19.48	19.19	19.32	2,218,261	+0.01(+0.05%)
Dec 28, 2007	19.55	19.57	19.24	19.31	2,745,686	-0.08(-0.41%)
Dec 27, 2007	19.76	19.76	19.34	19.39	2,238,985	-0.29(-1.47%)
Dec 26, 2007	19.44	19.76	19.44	19.68	1,944,899	+0.05(+0.25%)
Dec 24, 2007	19.33	19.85	19.33	19.63	1,851,645	+0.23(+1.19%)
Dec 21, 2007	19.47	19.64	19.34	19.40	7,017,503	+0.11(+0.57%)
Dec 20, 2007	19.26	19.44	19.09	19.29	4,635,681	+0.02(+0.10%)
Dec 19, 2007	19.23	19.36	19.16	19.27	6,290,596	+0.13(+0.68%)
Dec 18, 2007	19.22	19.27	19.03	19.14	5,641,810	+0.09(+0.47%)
Dec 17, 2007	19.11	19.27	19.03	19.05	8,674,551	-0.15(-0.78%)
Dec 14, 2007	19.12	19.30	19.05	19.20	5,939,085	-0.10(-0.52%)
Dec 13, 2007	19.31	19.40	19.15	19.30	5,596,957	+0.02(+0.10%)
Dec 12, 2007	19.50	19.64	18.99	19.28	9,824,248	+0.36(+1.90%)
Dec 11, 2007	19.16	19.43	18.85	18.92	5,915,011	-0.30(-1.56%)
Dec 10, 2007	19.19	19.32	19.12	19.22	4,701,914	+0.03(+0.16%)
Dec 07, 2007	19.27	19.32	19.07	19.19	7,262,227	-0.01(-0.05%)
Dec 06, 2007	19.03	19.31	18.99	19.20	8,606,994	+0.20(+1.05%)
Dec 05, 2007	18.97	19.08	18.83	19.00	7,313,380	+0.21(+1.12%)
Dec 04, 2007	18.75	19.01	18.73	18.79	6,546,642	-0.08(-0.42%)
Dec 03, 2007	18.75	19.15	18.71	18.87	5,001,880	+0.09(+0.48%)
Nov 30, 2007	19.08	19.31	18.70	18.78	7,787,796	-0.31(-1.62%)
Nov 29, 2007	18.98	19.20	18.85	19.09	5,882,131	-0.14(-0.73%)
Nov 28, 2007	18.95	19.41	18.86	19.23	8,123,630	+0.42(+2.23%)
Nov 27, 2007	18.27	18.86	18.27	18.81	7,395,336	+0.61(+3.35%)
Nov 26, 2007	18.64	18.80	18.19	18.20	5,544,457	-0.50(-2.67%)
Nov 23, 2007	18.48	18.75	18.34	18.70	2,307,391	+0.43(+2.35%)
Nov 21, 2007	18.22	18.64	18.00	18.27	6,287,764	-0.16(-0.87%)
Nov 20, 2007	18.71	18.99	18.01	18.43	8,892,742	-0.25(-1.34%)
Nov 19, 2007	18.80	18.90	18.62	18.68	5,654,469	-0.22(-1.16%)
Nov 16, 2007	19.03	19.10	18.67	18.90	6,728,323	-0.05(-0.26%)
Nov 15, 2007	18.71	19.18	18.71	18.95	5,836,421	+0.11(+0.58%)
Nov 14, 2007	19.10	19.25	18.83	18.84	7,925,343	-0.38(-1.98%)
Nov 13, 2007	19.02	19.25	18.95	19.22	8,329,662	+0.34(+1.80%)
Nov 12, 2007	19.58	19.58	18.85	18.88	10,132,184	-0.04(-0.21%)
Nov 09, 2007	18.66	19.15	18.62	18.92	11,494,339	-0.13(-0.68%)
Nov 08, 2007	19.12	19.43	18.77	19.05	9,403,599	-0.20(-1.04%)
Nov 07, 2007	19.20	19.50	19.20	19.25	8,231,734	-0.16(-0.82%)
Nov 06, 2007	19.29	19.43	19.20	19.41	5,416,226	+0.25(+1.30%)
Nov 05, 2007	19.18	19.27	18.98	19.16	8,386,203	-0.21(-1.08%)
Nov 02, 2007	19.34	19.47	19.09	19.37	5,766,684	+0.09(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.